Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.220 | 20.290 | 18.960 | 20.290 | 20.290 | 71,680 |
| 2025-02-13 | 16.440 | 16.800 | 15.770 | 16.600 | 16.600 | 34,251 |
| 2025-02-12 | 17.120 | 17.700 | 16.000 | 17.700 | 17.700 | 15,073 |
| 2025-02-11 | 17.260 | 17.490 | 16.300 | 17.490 | 17.490 | 82,416 |
| 2025-02-10 | 17.550 | 18.040 | 17.180 | 17.450 | 17.450 | 18,433 |
| 2025-02-07 | 16.610 | 16.610 | 15.840 | 16.470 | 16.470 | 40,484 |
| 2025-02-06 | 15.850 | 16.880 | 15.400 | 16.620 | 16.620 | 58,777 |
| 2025-02-05 | 14.320 | 16.630 | 14.320 | 15.030 | 15.030 | 18,146 |
| 2025-02-04 | 15.790 | 15.940 | 14.290 | 14.620 | 14.620 | 335,897 |
| 2025-02-03 | 14.320 | 16.230 | 14.320 | 14.600 | 14.600 | 297,620 |
| 2025-01-31 | 13.000 | 13.000 | 12.030 | 12.170 | 12.170 | 27,952 |
| 2025-01-30 | 11.800 | 13.500 | 11.800 | 13.500 | 13.500 | 35,491 |
| 2025-01-29 | 11.450 | 12.300 | 11.240 | 11.800 | 11.800 | 2,286 |
| 2025-01-28 | 10.920 | 11.690 | 10.710 | 11.690 | 11.690 | 20,559 |
| 2025-01-27 | 11.420 | 12.000 | 10.620 | 10.810 | 10.810 | 14,484 |
| 2025-01-24 | 10.280 | 11.200 | 9.910 | 10.480 | 10.480 | 8,260 |
| 2025-01-23 | 9.790 | 9.790 | 9.200 | 9.460 | 9.460 | 3,078 |
| 2025-01-22 | 9.440 | 9.840 | 9.320 | 9.340 | 9.340 | 1,559 |
| 2025-01-21 | 9.750 | 9.750 | 9.390 | 9.510 | 9.510 | 9,241 |
| 2025-01-20 | 9.960 | 9.960 | 8.430 | 9.800 | 9.800 | 86 |
| 2025-01-17 | 10.500 | 10.500 | 10.030 | 10.060 | 10.060 | 1,996 |
| 2025-01-16 | 9.900 | 10.150 | 9.720 | 10.010 | 10.010 | 2,159 |
| 2025-01-15 | 9.730 | 9.730 | 9.460 | 9.520 | 9.520 | 1,783 |
| 2025-01-14 | 10.490 | 10.490 | 9.300 | 9.630 | 9.630 | 3,629 |
| 2025-01-13 | 10.100 | 10.130 | 9.240 | 9.300 | 9.300 | 15,514 |
| 2025-01-10 | 10.750 | 10.910 | 10.200 | 10.320 | 10.320 | 17,534 |
| 2025-01-09 | 10.090 | 10.750 | 9.810 | 10.750 | 10.750 | 22,665 |
| 2025-01-08 | 11.210 | 11.210 | 10.090 | 10.540 | 10.540 | 51,270 |
| 2025-01-07 | 11.000 | 11.300 | 10.730 | 11.210 | 11.210 | 36,872 |
| 2025-01-06 | 11.870 | 11.870 | 10.660 | 11.700 | 11.700 | 19,728 |
| 2025-01-03 | 11.050 | 11.910 | 11.050 | 11.750 | 11.750 | 5,602 |
| 2025-01-02 | 11.100 | 11.240 | 10.680 | 11.020 | 11.020 | 18,752 |
| 2024-12-30 | 13.190 | 13.200 | 11.650 | 11.910 | 11.910 | 53,952 |
| 2024-12-27 | 11.000 | 13.110 | 10.950 | 13.070 | 13.070 | 61,323 |
| 2024-12-26 | 9.610 | 10.800 | 9.610 | 10.430 | 10.430 | 92,992 |
| 2024-12-23 | 10.200 | 10.200 | 9.280 | 9.510 | 9.510 | 4,172 |
| 2024-12-20 | 8.490 | 10.000 | 8.490 | 9.800 | 9.800 | 12,689 |
| 2024-12-19 | 8.860 | 8.860 | 8.390 | 8.590 | 8.590 | 2,091 |
| 2024-12-18 | 9.000 | 9.000 | 8.370 | 8.860 | 8.860 | 11,949 |
| 2024-12-17 | 8.980 | 9.170 | 8.350 | 8.670 | 8.670 | 13,764 |
| 2024-12-16 | 9.150 | 9.500 | 8.830 | 9.170 | 9.170 | 15,764 |
| 2024-12-13 | 9.400 | 9.560 | 9.100 | 9.230 | 9.230 | 100,644 |
| 2024-12-12 | 9.230 | 9.690 | 9.110 | 9.600 | 9.600 | 11,144 |
| 2024-12-11 | 9.040 | 9.290 | 8.940 | 9.160 | 9.160 | 18,221 |
| 2024-12-10 | 9.170 | 9.280 | 8.760 | 9.030 | 9.030 | 28,332 |
| 2024-12-09 | 9.400 | 10.200 | 9.010 | 9.170 | 9.170 | 23,276 |
| 2024-12-06 | 8.740 | 9.590 | 8.600 | 9.300 | 9.300 | 68,741 |
| 2024-12-05 | 9.120 | 9.700 | 8.800 | 8.920 | 8.920 | 53,486 |
| 2024-12-04 | 8.000 | 8.570 | 8.000 | 8.220 | 8.220 | 60,656 |
| 2024-12-03 | 7.430 | 7.790 | 7.320 | 7.590 | 7.590 | 15,413 |
| 2024-12-02 | 7.490 | 7.900 | 7.320 | 7.430 | 7.430 | 46,086 |
| 2024-11-29 | 6.940 | 7.240 | 6.670 | 6.710 | 6.710 | 46,724 |
| 2024-11-28 | 6.690 | 7.880 | 6.690 | 6.940 | 6.940 | 40,541 |
| 2024-11-27 | 5.820 | 7.300 | 5.820 | 6.610 | 6.610 | 30,464 |
| 2024-11-26 | 6.620 | 6.620 | 5.630 | 5.750 | 5.750 | 50,518 |
| 2024-11-25 | 7.050 | 7.050 | 6.350 | 6.730 | 6.730 | 34,455 |
| 2024-11-22 | 5.450 | 6.980 | 5.450 | 6.980 | 6.980 | 170,792 |
| 2024-11-21 | 6.200 | 6.350 | 5.270 | 5.570 | 5.570 | 117,893 |
| 2024-11-19 | 4.400 | 4.410 | 4.200 | 4.410 | 4.410 | 6,810 |
| 2024-11-18 | 4.470 | 4.470 | 4.100 | 4.210 | 4.210 | 3,184 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.